Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $2.14 | $2.14 | 3,300 | — | — |
| 2023-12-28 | $2.00 | $2.00 | 10,800 | — | — |
| 2023-12-27 | $2.26 | $2.26 | 800 | — | — |
| 2023-12-26 | $2.18 | $2.18 | 10,400 | — | — |
| 2023-12-22 | $2.49 | $2.49 | 1,400 | — | — |
| 2023-12-21 | $2.28 | $2.28 | 1,300 | — | — |
| 2023-12-20 | $2.42 | $2.42 | 1,600 | — | — |
| 2023-12-19 | $2.40 | $2.40 | 8,100 | — | — |
| 2023-12-18 | $2.64 | $2.64 | 6,100 | — | — |
| 2023-12-15 | $2.63 | $2.63 | 6,500 | — | — |
| 2023-12-14 | $2.49 | $2.49 | 3,700 | — | — |
| 2023-12-13 | $2.52 | $2.52 | 31,300 | — | — |
| 2023-12-12 | $2.41 | $2.41 | 8,800 | — | — |
| 2023-12-11 | $2.53 | $2.53 | 24,300 | — | — |
| 2023-12-08 | $2.70 | $2.70 | 16,600 | — | — |
| 2023-12-07 | $2.80 | $2.80 | 2,400 | — | — |
| 2023-12-06 | $2.74 | $2.74 | 6,800 | — | — |
| 2023-12-05 | $2.89 | $2.89 | 5,900 | — | — |
| 2023-12-04 | $2.92 | $2.92 | 13,700 | — | — |
| 2023-12-01 | $2.73 | $2.73 | 8,500 | — | — |
| 2023-11-30 | $2.83 | $2.83 | 10,500 | — | — |
| 2023-11-29 | $2.95 | $2.95 | 5,700 | — | — |
| 2023-11-28 | $2.90 | $2.90 | 17,400 | — | — |
| 2023-11-27 | $2.77 | $2.77 | 14,800 | — | — |
| 2023-11-24 | $2.52 | $2.52 | 3,400 | — | — |
| 2023-11-22 | $2.44 | $2.44 | 51,200 | — | — |
| 2023-11-21 | $2.20 | $2.20 | 12,500 | — | — |
| 2023-11-20 | $2.01 | $2.01 | 42,700 | — | — |
| 2023-11-17 | $1.90 | $1.90 | 86,000 | — | — |
| 2023-11-16 | $1.97 | $1.97 | 800,100 | — | — |
| 2023-11-15 | $1.56 | $1.56 | 30,100 | — | — |
| 2023-11-14 | $1.56 | $1.56 | 35,000 | — | — |
| 2023-11-13 | $1.35 | $1.35 | 4,900 | — | — |
| 2023-11-10 | $1.31 | $1.31 | 12,900 | — | — |
| 2023-11-09 | $1.48 | $1.48 | 8,900 | — | — |
| 2023-11-08 | $1.63 | $1.63 | 16,700 | — | — |
| 2023-11-07 | $1.76 | $1.76 | 4,900 | — | — |
| 2023-11-06 | $1.66 | $1.66 | 11,600 | — | — |
| 2023-11-03 | $1.85 | $1.85 | 7,500 | — | — |
| 2023-11-02 | $1.85 | $1.85 | 14,500 | — | — |
| 2023-11-01 | $1.95 | $1.95 | 8,300 | — | — |
| 2023-10-31 | $2.01 | $2.01 | 46,700 | — | — |
| 2023-10-30 | $2.50 | $2.50 | 27,300 | — | — |
| 2023-10-27 | $2.63 | $2.63 | 64,200 | — | — |
| 2023-10-26 | $4.05 | $4.05 | 26,944 | — | — |
| 2023-10-25 | $4.37 | $4.37 | 4,413 | — | — |
| 2023-10-24 | $4.30 | $4.30 | 3,138 | — | — |
| 2023-10-23 | $4.29 | $4.29 | 4,344 | — | — |
| 2023-10-20 | $4.43 | $4.43 | 3,813 | — | — |
| 2023-10-19 | $4.35 | $4.35 | 2,756 | — | — |
| 2023-10-18 | $4.58 | $4.58 | 6,644 | — | — |
| 2023-10-17 | $4.80 | $4.80 | 2,181 | — | — |
| 2023-10-16 | $5.06 | $5.06 | 2,256 | — | — |
| 2023-10-13 | $5.02 | $5.02 | 4,838 | — | — |
| 2023-10-12 | $5.02 | $5.02 | 1,769 | — | — |
| 2023-10-11 | $4.94 | $4.94 | 3,513 | — | — |
| 2023-10-10 | $4.99 | $4.99 | 3,294 | — | — |
| 2023-10-09 | $4.64 | $4.64 | 4,013 | — | — |
| 2023-10-06 | $4.80 | $4.80 | 2,494 | — | — |
| 2023-10-05 | $4.91 | $4.91 | 7,181 | — | — |
| 2023-10-04 | $5.06 | $5.06 | 3,963 | — | — |
| 2023-10-03 | $5.02 | $5.02 | 8,788 | — | — |
| 2023-10-02 | $5.36 | $5.36 | 14,106 | — | — |
| 2023-09-29 | $4.91 | $4.91 | 33,606 | — | — |
| 2023-09-28 | $4.22 | $4.22 | 20,819 | — | — |
| 2023-09-27 | $3.84 | $3.84 | 1,144 | — | — |
| 2023-09-26 | $3.82 | $3.82 | 3,425 | — | — |
| 2023-09-25 | $3.81 | $3.81 | 15,406 | — | — |
| 2023-09-22 | $3.52 | $3.52 | 5,569 | — | — |
| 2023-09-21 | $3.50 | $3.50 | 10,263 | — | — |
| 2023-09-20 | $3.20 | $3.20 | 2,838 | — | — |
| 2023-09-19 | $3.15 | $3.15 | 17,906 | — | — |
| 2023-09-18 | $3.33 | $3.33 | 6,600 | — | — |
| 2023-09-15 | $3.52 | $3.52 | 2,869 | — | — |
| 2023-09-14 | $3.36 | $3.36 | 2,200 | — | — |
| 2023-09-13 | $3.49 | $3.49 | 1,506 | — | — |
| 2023-09-12 | $3.26 | $3.26 | 1,475 | — | — |
| 2023-09-11 | $3.25 | $3.25 | 7,331 | — | — |
| 2023-09-08 | $3.04 | $3.04 | 2,519 | — | — |
| 2023-09-07 | $3.22 | $3.22 | 1,131 | — | — |
| 2023-09-06 | $3.33 | $3.33 | 1,394 | — | — |
| 2023-09-05 | $3.28 | $3.28 | 269 | — | — |
| 2023-09-01 | $3.31 | $3.31 | 1,069 | — | — |
| 2023-08-31 | $3.36 | $3.36 | 1,769 | — | — |
| 2023-08-30 | $3.28 | $3.28 | 1,131 | — | — |
| 2023-08-29 | $3.25 | $3.25 | 6,088 | — | — |
| 2023-08-28 | $3.28 | $3.28 | 1,331 | — | — |
| 2023-08-25 | $3.26 | $3.26 | 3,638 | — | — |
| 2023-08-24 | $3.26 | $3.26 | 3,056 | — | — |
| 2023-08-23 | $3.26 | $3.26 | 1,544 | — | — |
| 2023-08-22 | $3.26 | $3.26 | 4,575 | — | — |
| 2023-08-21 | $3.34 | $3.34 | 1,100 | — | — |
| 2023-08-18 | $3.22 | $3.22 | 2,175 | — | — |
| 2023-08-17 | $3.39 | $3.39 | 13,363 | — | — |
| 2023-08-16 | $3.22 | $3.22 | 3,481 | — | — |
| 2023-08-15 | $3.25 | $3.25 | 1,781 | — | — |
| 2023-08-14 | $3.31 | $3.31 | 4,100 | — | — |
| 2023-08-11 | $3.36 | $3.36 | 1,219 | — | — |
| 2023-08-10 | $3.36 | $3.36 | 1,775 | — | — |
| 2023-08-09 | $3.23 | $3.23 | 3,869 | — | — |
| 2023-08-08 | $3.18 | $3.18 | 2,881 | — | — |
| 2023-08-07 | $3.41 | $3.41 | 12,263 | — | — |
| 2023-08-04 | $3.41 | $3.41 | 38,350 | — | — |
| 2023-08-03 | $3.36 | $3.36 | 2,200 | — | — |
| 2023-08-02 | $3.38 | $3.38 | 931 | — | — |
| 2023-08-01 | $3.49 | $3.49 | 2,388 | — | — |
| 2023-07-31 | $3.41 | $3.41 | 11,931 | — | — |
| 2023-07-28 | $3.25 | $3.25 | 4,706 | — | — |
| 2023-07-27 | $3.23 | $3.23 | 2,619 | — | — |
| 2023-07-26 | $3.20 | $3.20 | 400 | — | — |
| 2023-07-25 | $3.26 | $3.26 | 1,706 | — | — |
| 2023-07-24 | $3.34 | $3.34 | 6,231 | — | — |
| 2023-07-21 | $3.36 | $3.36 | 7,219 | — | — |
| 2023-07-20 | $3.31 | $3.31 | 6,344 | — | — |
| 2023-07-19 | $3.36 | $3.36 | 1,100 | — | — |
| 2023-07-18 | $3.42 | $3.42 | 3,788 | — | — |
| 2023-07-17 | $3.47 | $3.47 | 1,738 | — | — |
| 2023-07-14 | $3.36 | $3.36 | 4,044 | — | — |
| 2023-07-13 | $3.30 | $3.30 | 1,788 | — | — |
| 2023-07-12 | $3.31 | $3.31 | 2,300 | — | — |
| 2023-07-11 | $3.44 | $3.44 | 1,700 | — | — |
| 2023-07-10 | $3.30 | $3.30 | 1,219 | — | — |
| 2023-07-07 | $3.26 | $3.26 | 813 | — | — |
| 2023-07-06 | $3.25 | $3.25 | 2,900 | — | — |
| 2023-07-05 | $3.31 | $3.31 | 994 | — | — |
| 2023-07-03 | $3.39 | $3.39 | 319 | — | — |
| 2023-06-30 | $3.36 | $3.36 | 4,263 | — | — |
| 2023-06-29 | $3.52 | $3.52 | 5,288 | — | — |
| 2023-06-28 | $3.41 | $3.41 | 1,938 | — | — |
| 2023-06-27 | $3.30 | $3.30 | 4,994 | — | — |
| 2023-06-26 | $3.34 | $3.34 | 8,869 | — | — |
| 2023-06-23 | $3.31 | $3.31 | 3,394 | — | — |
| 2023-06-22 | $3.28 | $3.28 | 7,138 | — | — |
| 2023-06-21 | $3.23 | $3.23 | 8,125 | — | — |
| 2023-06-20 | $3.25 | $3.25 | 5,213 | — | — |
| 2023-06-16 | $3.28 | $3.28 | 11,044 | — | — |
| 2023-06-15 | $3.20 | $3.20 | 5,588 | — | — |
| 2023-06-14 | $3.30 | $3.30 | 4,206 | — | — |
| 2023-06-13 | $3.41 | $3.41 | 7,069 | — | — |
| 2023-06-12 | $3.52 | $3.52 | 21,619 | — | — |
| 2023-06-09 | $3.52 | $3.52 | 44,844 | — | — |
| 2023-06-08 | $3.44 | $3.44 | 34,181 | — | — |
| 2023-06-07 | $3.07 | $3.07 | 89,369 | — | — |
| 2023-06-06 | $3.50 | $3.50 | 8,156 | — | — |
| 2023-06-05 | $3.39 | $3.39 | 14,156 | — | — |
| 2023-06-02 | $3.33 | $3.33 | 5,550 | — | — |
| 2023-06-01 | $3.04 | $3.04 | 10,225 | — | — |
| 2023-05-31 | $3.04 | $3.04 | 14,406 | — | — |
| 2023-05-30 | $3.04 | $3.04 | 5,088 | — | — |
| 2023-05-26 | $3.50 | $3.50 | 16,963 | — | — |
| 2023-05-25 | $3.52 | $3.52 | 2,331 | — | — |
| 2023-05-24 | $3.84 | $3.84 | 569 | — | — |
| 2023-05-23 | $3.82 | $3.82 | 14,875 | — | — |
| 2023-05-22 | $3.76 | $3.76 | 6,513 | — | — |
| 2023-05-19 | $4.11 | $4.11 | 4,100 | — | — |
| 2023-05-18 | $3.94 | $3.94 | 2,725 | — | — |
| 2023-05-17 | $3.84 | $3.84 | 2,100 | — | — |
| 2023-05-16 | $3.92 | $3.92 | 3,525 | — | — |
| 2023-05-15 | $4.14 | $4.14 | 4,681 | — | — |
| 2023-05-12 | $4.00 | $4.00 | 14,113 | — | — |
| 2023-05-11 | $4.56 | $4.56 | 500 | — | — |
| 2023-05-10 | $4.24 | $4.24 | 11,394 | — | — |
| 2023-05-09 | $4.64 | $4.64 | 45,750 | — | — |
| 2023-05-08 | $4.88 | $4.88 | 5,413 | — | — |
| 2023-05-05 | $4.88 | $4.88 | 1,506 | — | — |
| 2023-05-04 | $4.72 | $4.72 | 3,713 | — | — |
| 2023-05-03 | $4.98 | $4.98 | 7,825 | — | — |
| 2023-05-02 | $5.34 | $5.34 | 32,656 | — | — |
| 2023-05-01 | $5.76 | $5.76 | 17,500 | — | — |
| 2023-04-28 | $5.28 | $5.28 | 141,431 | — | — |
| 2023-04-27 | $4.98 | $4.98 | 13,681 | — | — |
| 2023-04-26 | $4.93 | $4.93 | 2,563 | — | — |
| 2023-04-25 | $5.15 | $5.15 | 4,006 | — | — |
| 2023-04-24 | $5.12 | $5.12 | 10,763 | — | — |
| 2023-04-21 | $5.42 | $5.42 | 9,675 | — | — |
| 2023-04-20 | $5.92 | $5.92 | 3,625 | — | — |
| 2023-04-19 | $5.60 | $5.60 | 6,931 | — | — |
| 2023-04-18 | $6.14 | $6.14 | 11,456 | — | — |
| 2023-04-17 | $6.24 | $6.24 | 19,200 | — | — |
| 2023-04-14 | $5.87 | $5.87 | 38,838 | — | — |
| 2023-04-13 | $5.44 | $5.44 | 77,763 | — | — |
| 2023-04-12 | $6.13 | $6.13 | 377,169 | — | — |
| 2023-04-11 | $4.32 | $4.32 | 68,981 | — | — |
| 2023-04-10 | $4.56 | $4.56 | 103,981 | — | — |
| 2023-04-06 | $4.80 | $4.80 | 384,263 | — | — |
| 2023-04-05 | $6.70 | $6.70 | 5,724,488 | — | — |
| 2023-04-04 | $2.72 | $2.72 | 9,613 | — | — |
| 2023-04-03 | $2.78 | $2.78 | 5,475 | — | — |
| 2023-03-31 | $2.88 | $2.88 | 8,538 | — | — |
| 2023-03-30 | $2.91 | $2.91 | 31,944 | — | — |
| 2023-03-29 | $3.36 | $3.36 | 3,763 | — | — |
| 2023-03-28 | $3.30 | $3.30 | 7,019 | — | — |
| 2023-03-27 | $3.52 | $3.52 | 43,081 | — | — |
| 2023-03-24 | $4.38 | $4.38 | 4,519 | — | — |
| 2023-03-23 | $4.48 | $4.48 | 2,106 | — | — |
| 2023-03-22 | $4.06 | $4.06 | 8,100 | — | — |
| 2023-03-21 | $4.32 | $4.32 | 3,650 | — | — |
| 2023-03-20 | $4.37 | $4.37 | 2,081 | — | — |
| 2023-03-17 | $4.96 | $4.96 | 3,125 | — | — |
| 2023-03-16 | $4.96 | $4.96 | 700 | — | — |
| 2023-03-15 | $5.14 | $5.14 | 4,888 | — | — |
| 2023-03-14 | $5.49 | $5.49 | 4,400 | — | — |
| 2023-03-13 | $5.92 | $5.92 | 5,888 | — | — |
| 2023-03-10 | $6.08 | $6.08 | 6,113 | — | — |
| 2023-03-09 | $6.16 | $6.16 | 1,544 | — | — |
| 2023-03-08 | $6.24 | $6.24 | 1,550 | — | — |
| 2023-03-07 | $6.08 | $6.08 | 4,125 | — | — |
| 2023-03-06 | $6.46 | $6.46 | 1,156 | — | — |
| 2023-03-03 | $6.56 | $6.56 | 750 | — | — |
| 2023-03-02 | $6.85 | $6.85 | 1,263 | — | — |
| 2023-03-01 | $6.72 | $6.72 | 1,325 | — | — |
| 2023-02-28 | $6.86 | $6.86 | 425 | — | — |
| 2023-02-27 | $6.72 | $6.72 | 3,469 | — | — |
| 2023-02-24 | $6.16 | $6.16 | 1,038 | — | — |
| 2023-02-23 | $6.40 | $6.40 | 4,013 | — | — |
| 2023-02-22 | $6.40 | $6.40 | 3,100 | — | — |
| 2023-02-21 | $6.88 | $6.88 | 9,575 | — | — |
| 2023-02-17 | $6.88 | $6.88 | 563 | — | — |
| 2023-02-16 | $7.10 | $7.10 | 5,025 | — | — |
| 2023-02-15 | $7.20 | $7.20 | 1,944 | — | — |
| 2023-02-14 | $7.18 | $7.18 | 4,175 | — | — |
| 2023-02-13 | $7.04 | $7.04 | 2,431 | — | — |
| 2023-02-10 | $7.07 | $7.07 | 3,513 | — | — |
| 2023-02-09 | $7.28 | $7.28 | 3,994 | — | — |
| 2023-02-08 | $7.23 | $7.23 | 3,588 | — | — |
| 2023-02-07 | $7.22 | $7.22 | 4,444 | — | — |
| 2023-02-06 | $7.52 | $7.52 | 3,150 | — | — |
| 2023-02-03 | $7.76 | $7.76 | 7,019 | — | — |
| 2023-02-02 | $7.92 | $7.92 | 5,206 | — | — |
| 2023-02-01 | $8.13 | $8.13 | 8,075 | — | — |
| 2023-01-31 | $8.16 | $8.16 | 7,325 | — | — |
| 2023-01-30 | $7.60 | $7.60 | 2,513 | — | — |
| 2023-01-27 | $7.74 | $7.74 | 7,238 | — | — |
| 2023-01-26 | $7.55 | $7.55 | 9,113 | — | — |
| 2023-01-25 | $8.10 | $8.10 | 2,438 | — | — |
| 2023-01-24 | $8.26 | $8.26 | 4,331 | — | — |
| 2023-01-23 | $8.45 | $8.45 | 5,788 | — | — |
| 2023-01-20 | $8.56 | $8.56 | 8,050 | — | — |
| 2023-01-19 | $8.64 | $8.64 | 3,125 | — | — |
| 2023-01-18 | $8.30 | $8.30 | 7,375 | — | — |
| 2023-01-17 | $8.74 | $8.74 | 8,219 | — | — |
| 2023-01-13 | $8.32 | $8.32 | 4,700 | — | — |
| 2023-01-12 | $8.77 | $8.77 | 4,894 | — | — |
| 2023-01-11 | $8.16 | $8.16 | 12,463 | — | — |
| 2023-01-10 | $8.11 | $8.11 | 10,400 | — | — |
| 2023-01-09 | $7.68 | $7.68 | 4,888 | — | — |
| 2023-01-06 | $7.20 | $7.20 | 1,844 | — | — |
| 2023-01-05 | $7.10 | $7.10 | 2,919 | — | — |
| 2023-01-04 | $7.06 | $7.06 | 2,225 | — | — |
| 2023-01-03 | $7.04 | $7.04 | 4,225 | — | — |